Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DNP Select Income Fund Inc. (NY: DNP )

8.720 +0.200 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 3.862 3.862 3.821 3.838 485,672 -0.02(-0.62%)
May 29, 2008 3.845 3.866 3.835 3.862 546,713 +0.03(+0.90%)
May 28, 2008 3.845 3.856 3.821 3.828 567,585 -0.04(-1.07%)
May 27, 2008 3.876 3.876 3.838 3.869 744,773 -0.01(-0.35%)
May 26, 2008 3.838 3.883 3.835 3.883 0 +0.00(+0.00%)
May 23, 2008 3.838 3.883 3.835 3.883 665,582 +0.04(+1.08%)
May 22, 2008 3.869 3.869 3.838 3.842 570,376 -0.03(-0.89%)
May 21, 2008 3.852 3.876 3.852 3.876 607,731 +0.02(+0.45%)
May 20, 2008 3.845 3.859 3.838 3.859 572,828 +0.00(+0.00%)
May 19, 2008 3.849 3.862 3.831 3.859 548,444 +0.02(+0.54%)
May 16, 2008 3.866 3.866 3.828 3.838 591,396 -0.03(-0.80%)
May 15, 2008 3.862 3.873 3.849 3.869 390,556 -0.01(-0.18%)
May 14, 2008 3.852 3.876 3.842 3.876 701,452 +0.00(+0.00%)
May 13, 2008 3.849 3.876 3.811 3.876 1,005,870 +0.01(+0.18%)
May 12, 2008 3.852 3.873 3.835 3.869 1,027,700 +0.07(+1.72%)
May 09, 2008 3.835 3.845 3.804 3.804 332,438 -0.02(-0.54%)
May 08, 2008 3.835 3.845 3.818 3.825 406,141 +0.01(+0.18%)
May 07, 2008 3.818 3.849 3.804 3.818 943,411 +0.01(+0.36%)
May 06, 2008 3.794 3.828 3.794 3.804 681,774 +0.00(+0.09%)
May 05, 2008 3.794 3.807 3.790 3.800 443,684 -0.00(-0.09%)
May 02, 2008 3.794 3.804 3.776 3.804 428,727 +0.03(+0.73%)
May 01, 2008 3.769 3.800 3.766 3.776 365,014 -0.00(-0.09%)
Apr 30, 2008 3.780 3.797 3.766 3.780 549,499 +0.00(+0.00%)
Apr 29, 2008 3.811 3.818 3.780 3.780 481,382 -0.02(-0.63%)
Apr 28, 2008 3.794 3.811 3.780 3.804 656,504 -0.02(-0.45%)
Apr 25, 2008 3.807 3.821 3.800 3.821 667,758 +0.02(+0.63%)
Apr 24, 2008 3.838 3.838 3.790 3.797 636,989 -0.01(-0.36%)
Apr 23, 2008 3.804 3.811 3.794 3.811 628,643 +0.00(+0.09%)
Apr 22, 2008 3.787 3.807 3.759 3.807 437,114 +0.02(+0.55%)
Apr 21, 2008 3.787 3.800 3.759 3.787 505,091 -0.01(-0.36%)
Apr 18, 2008 3.794 3.800 3.773 3.800 401,040 +0.01(+0.27%)
Apr 17, 2008 3.773 3.804 3.769 3.790 510,361 -0.01(-0.27%)
Apr 16, 2008 3.756 3.800 3.745 3.800 668,807 +0.04(+1.10%)
Apr 15, 2008 3.728 3.763 3.725 3.759 592,358 +0.03(+0.92%)
Apr 14, 2008 3.745 3.749 3.718 3.725 562,551 -0.01(-0.18%)
Apr 11, 2008 3.749 3.776 3.718 3.732 809,785 -0.03(-0.73%)
Apr 10, 2008 3.763 3.790 3.752 3.759 810,558 -0.01(-0.18%)
Apr 09, 2008 3.763 3.766 3.739 3.766 542,056 -0.00(-0.09%)
Apr 08, 2008 3.735 3.769 3.731 3.769 387,588 +0.02(+0.46%)
Apr 07, 2008 3.718 3.752 3.711 3.752 512,426 +0.05(+1.30%)
Apr 04, 2008 3.701 3.749 3.687 3.704 407,010 -0.02(-0.46%)
Apr 03, 2008 3.697 3.735 3.694 3.721 575,277 +0.06(+1.50%)
Apr 02, 2008 3.735 3.752 3.666 3.666 689,054 -0.06(-1.66%)
Apr 01, 2008 3.756 3.766 3.718 3.728 724,142 -0.02(-0.55%)
Mar 31, 2008 3.732 3.766 3.732 3.749 481,033 +0.02(+0.46%)
Mar 28, 2008 3.732 3.759 3.728 3.732 442,790 -0.01(-0.28%)
Mar 27, 2008 3.763 3.773 3.732 3.742 641,294 -0.03(-0.73%)
Mar 26, 2008 3.732 3.780 3.732 3.769 532,828 +0.00(+0.09%)
Mar 25, 2008 3.742 3.780 3.738 3.766 601,244 -0.00(-0.09%)
Mar 24, 2008 3.718 3.769 3.697 3.769 660,185 +0.05(+1.39%)
Mar 21, 2008 3.670 3.718 3.670 3.718 519,105 +0.00(+0.00%)
Mar 20, 2008 3.670 3.718 3.670 3.718 519,105 +0.05(+1.31%)
Mar 19, 2008 3.670 3.694 3.659 3.670 582,435 -0.03(-0.74%)
Mar 18, 2008 3.663 3.735 3.649 3.697 517,097 +0.01(+0.28%)
Mar 17, 2008 3.649 3.711 3.642 3.687 547,172 +0.01(+0.37%)
Mar 14, 2008 3.649 3.718 3.642 3.673 512,513 +0.02(+0.57%)
Mar 13, 2008 3.656 3.670 3.639 3.652 708,508 -0.00(-0.09%)
Mar 12, 2008 3.708 3.732 3.656 3.656 937,064 -0.08(-2.21%)
Mar 11, 2008 3.752 3.766 3.666 3.738 1,013,576 +0.02(+0.56%)
Mar 10, 2008 3.776 3.780 3.711 3.718 1,107,963 -0.03(-0.92%)
Mar 07, 2008 3.773 3.790 3.752 3.752 448,852 -0.02(-0.64%)
Mar 06, 2008 3.773 3.783 3.759 3.776 667,796 +0.01(+0.18%)
Mar 05, 2008 3.790 3.800 3.767 3.769 507,212 +0.00(+0.09%)
Mar 04, 2008 3.797 3.797 3.766 3.766 570,641 -0.02(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.